Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 9.051 | 9.051 | 8.786 | 8.927 | 168,853 | +0.00(+0.00%) |
Oct 30, 2003 | 8.936 | 8.936 | 8.821 | 8.927 | 180,065 | +0.10(+1.10%) |
Oct 29, 2003 | 9.051 | 8.998 | 8.706 | 8.830 | 104,075 | -0.22(-2.44%) |
Oct 28, 2003 | 9.007 | 9.060 | 8.830 | 9.051 | 134,086 | +0.09(+0.99%) |
Oct 27, 2003 | 8.609 | 9.316 | 8.609 | 8.963 | 183,463 | +0.42(+4.96%) |
Oct 24, 2003 | 9.007 | 9.024 | 8.521 | 8.539 | 111,323 | -0.47(-5.20%) |
Oct 23, 2003 | 9.113 | 9.254 | 8.821 | 9.007 | 168,740 | -0.13(-1.45%) |
Oct 22, 2003 | 9.139 | 9.298 | 9.095 | 9.139 | 98,299 | +0.00(+0.00%) |
Oct 21, 2003 | 9.704 | 9.704 | 9.060 | 9.139 | 230,801 | -0.56(-5.74%) |
Oct 20, 2003 | 9.713 | 9.713 | 9.669 | 9.695 | 123,101 | +0.01(+0.09%) |
Oct 17, 2003 | 9.748 | 9.837 | 9.625 | 9.687 | 222,307 | -0.13(-1.35%) |
Oct 16, 2003 | 9.740 | 10.24 | 9.413 | 9.819 | 338,840 | +0.27(+2.87%) |
Oct 15, 2003 | 9.342 | 9.545 | 8.927 | 9.545 | 297,278 | +0.40(+4.34%) |
Oct 14, 2003 | 9.104 | 9.272 | 9.033 | 9.148 | 64,325 | -0.09(-0.96%) |
Oct 13, 2003 | 9.351 | 9.272 | 9.051 | 9.236 | 73,045 | -0.11(-1.23%) |
Oct 10, 2003 | 9.360 | 9.669 | 9.272 | 9.351 | 184,822 | +0.06(+0.67%) |
Oct 09, 2003 | 9.060 | 9.245 | 9.060 | 9.289 | 58,096 | +0.26(+2.94%) |
Oct 08, 2003 | 9.660 | 9.660 | 8.821 | 9.024 | 156,396 | -0.77(-7.84%) |
Oct 07, 2003 | 9.139 | 9.713 | 9.139 | 9.793 | 145,864 | +0.61(+6.63%) |
Oct 06, 2003 | 8.874 | 9.183 | 8.857 | 9.183 | 45,979 | +0.36(+4.10%) |
Oct 03, 2003 | 8.830 | 9.051 | 8.751 | 8.821 | 138,729 | +0.04(+0.50%) |
Oct 02, 2003 | 8.742 | 8.830 | 8.742 | 8.777 | 68,968 | +0.07(+0.81%) |
Oct 01, 2003 | 8.565 | 8.839 | 8.486 | 8.706 | 95,468 | +0.19(+2.18%) |
Sep 30, 2003 | 8.759 | 8.759 | 8.521 | 8.521 | 97,280 | -0.29(-3.31%) |
Sep 29, 2003 | 8.415 | 8.777 | 8.203 | 8.812 | 75,989 | +0.34(+3.96%) |
Sep 26, 2003 | 8.733 | 8.786 | 8.477 | 8.477 | 68,968 | -0.26(-2.93%) |
Sep 25, 2003 | 9.024 | 9.174 | 8.724 | 8.733 | 78,707 | -0.36(-3.98%) |
Sep 24, 2003 | 9.537 | 9.678 | 8.680 | 9.095 | 100,451 | -0.49(-5.07%) |
Sep 23, 2003 | 9.563 | 9.713 | 9.581 | 9.581 | 127,971 | +0.02(+0.18%) |
Sep 22, 2003 | 9.784 | 9.996 | 9.537 | 9.563 | 153,905 | -0.20(-2.08%) |
Sep 19, 2003 | 9.704 | 9.801 | 9.687 | 9.766 | 131,595 | +0.05(+0.55%) |
Sep 18, 2003 | 9.934 | 9.943 | 9.634 | 9.713 | 69,421 | -0.21(-2.14%) |
Sep 17, 2003 | 9.978 | 9.978 | 9.854 | 9.925 | 108,832 | +0.04(+0.36%) |
Sep 16, 2003 | 9.457 | 9.978 | 9.457 | 9.890 | 444,728 | +0.56(+5.96%) |
Sep 15, 2003 | 8.927 | 9.333 | 8.910 | 9.333 | 81,878 | +0.42(+4.65%) |
Sep 12, 2003 | 8.512 | 8.963 | 8.168 | 8.918 | 149,941 | +0.36(+4.23%) |
Sep 11, 2003 | 8.645 | 8.706 | 8.539 | 8.556 | 36,919 | -0.05(-0.62%) |
Sep 10, 2003 | 8.503 | 8.927 | 8.459 | 8.609 | 134,992 | +0.05(+0.62%) |
Sep 09, 2003 | 9.616 | 9.651 | 8.459 | 8.556 | 228,083 | -1.10(-11.43%) |
Sep 08, 2003 | 9.316 | 9.669 | 9.280 | 9.660 | 70,667 | +0.34(+3.70%) |
Sep 05, 2003 | 9.581 | 9.625 | 8.971 | 9.316 | 53,793 | -0.26(-2.76%) |
Sep 04, 2003 | 9.669 | 9.784 | 9.386 | 9.581 | 102,150 | -0.18(-1.81%) |
Sep 03, 2003 | 9.236 | 9.757 | 9.227 | 9.757 | 247,448 | +0.54(+5.84%) |
Sep 02, 2003 | 9.404 | 9.457 | 9.122 | 9.219 | 94,336 | -0.15(-1.60%) |
Aug 29, 2003 | 9.634 | 9.713 | 9.369 | 9.369 | 14,835 | -0.28(-2.93%) |
Aug 28, 2003 | 9.333 | 9.651 | 9.289 | 9.651 | 54,699 | +0.34(+3.60%) |
Aug 27, 2003 | 9.148 | 9.333 | 9.113 | 9.316 | 33,295 | +0.13(+1.44%) |
Aug 26, 2003 | 9.369 | 9.404 | 9.183 | 9.183 | 31,369 | -0.27(-2.89%) |
Aug 25, 2003 | 9.360 | 9.492 | 9.033 | 9.457 | 47,564 | +0.08(+0.85%) |
Aug 22, 2003 | 9.713 | 9.713 | 9.245 | 9.378 | 27,406 | -0.38(-3.89%) |
Aug 21, 2003 | 9.316 | 9.828 | 9.272 | 9.757 | 90,712 | +0.50(+5.44%) |
Aug 20, 2003 | 9.448 | 9.448 | 9.183 | 9.254 | 64,665 | -0.23(-2.42%) |
Aug 19, 2003 | 9.236 | 9.492 | 9.077 | 9.484 | 154,584 | +0.26(+2.87%) |
Aug 18, 2003 | 9.254 | 9.254 | 9.095 | 9.219 | 40,429 | +0.05(+0.58%) |
Aug 15, 2003 | 9.236 | 9.272 | 9.095 | 9.166 | 39,523 | -0.05(-0.57%) |
Aug 14, 2003 | 8.901 | 9.219 | 8.812 | 9.219 | 91,052 | +0.30(+3.37%) |
Aug 13, 2003 | 9.007 | 9.007 | 8.733 | 8.918 | 21,290 | -0.11(-1.27%) |
Aug 12, 2003 | 8.742 | 9.042 | 8.733 | 9.033 | 87,767 | +0.20(+2.30%) |
Aug 11, 2003 | 8.839 | 8.874 | 8.654 | 8.830 | 45,412 | +0.00(+0.00%) |
Aug 08, 2003 | 8.874 | 9.201 | 8.821 | 8.830 | 39,637 | -0.04(-0.50%) |
Aug 07, 2003 | 9.051 | 9.219 | 8.795 | 8.874 | 170,892 | -0.14(-1.57%) |
Aug 06, 2003 | 8.989 | 9.254 | 8.645 | 9.016 | 192,862 | +0.04(+0.39%) |
Aug 05, 2003 | 8.768 | 9.210 | 8.768 | 8.980 | 155,490 | +0.30(+3.46%) |
Aug 04, 2003 | 8.963 | 9.360 | 8.115 | 8.680 | 126,612 | -0.33(-3.63%) |
Aug 01, 2003 | 8.918 | 9.122 | 8.654 | 9.007 | 98,979 | +0.04(+0.49%) |
Jul 31, 2003 | 8.830 | 9.113 | 8.609 | 8.963 | 90,599 | +0.13(+1.50%) |
Jul 30, 2003 | 8.353 | 9.581 | 8.353 | 8.830 | 205,999 | +0.48(+5.71%) |
Jul 29, 2003 | 8.168 | 8.371 | 8.106 | 8.353 | 82,671 | +0.23(+2.83%) |
Jul 28, 2003 | 8.150 | 8.212 | 8.018 | 8.124 | 147,110 | +0.02(+0.22%) |
Jul 25, 2003 | 8.168 | 8.177 | 7.788 | 8.106 | 69,648 | -0.06(-0.76%) |
Jul 24, 2003 | 8.344 | 8.344 | 7.779 | 8.168 | 148,808 | -0.18(-2.12%) |
Jul 23, 2003 | 8.327 | 8.459 | 7.903 | 8.344 | 180,178 | +0.08(+0.96%) |
Jul 22, 2003 | 8.168 | 8.300 | 8.035 | 8.265 | 66,930 | +0.10(+1.19%) |
Jul 21, 2003 | 8.380 | 8.406 | 7.771 | 8.168 | 129,330 | -0.21(-2.53%) |
Jul 18, 2003 | 8.336 | 8.477 | 8.274 | 8.380 | 55,718 | -0.09(-1.04%) |
Jul 17, 2003 | 8.662 | 8.742 | 8.424 | 8.468 | 126,498 | -0.27(-3.13%) |
Jul 16, 2003 | 8.706 | 8.795 | 8.477 | 8.742 | 122,988 | +0.00(+0.00%) |
Jul 15, 2003 | 8.495 | 8.830 | 8.477 | 8.742 | 108,152 | +0.24(+2.80%) |
Jul 14, 2003 | 8.830 | 8.963 | 8.256 | 8.503 | 328,648 | -0.28(-3.22%) |
Jul 11, 2003 | 9.713 | 10.11 | 8.786 | 8.786 | 660,806 | -0.26(-2.93%) |
Jul 10, 2003 | 11.25 | 11.25 | 8.133 | 9.051 | 1,645,165 | -2.20(-19.54%) |
Jul 09, 2003 | 12.10 | 12.13 | 10.68 | 11.25 | 501,805 | -0.85(-7.01%) |
Jul 08, 2003 | 9.996 | 12.53 | 9.952 | 12.10 | 1,390,695 | +2.10(+21.03%) |
Jul 07, 2003 | 9.545 | 9.996 | 9.183 | 9.996 | 260,019 | +0.45(+4.72%) |
Jul 03, 2003 | 9.537 | 9.801 | 9.537 | 9.545 | 85,163 | -0.23(-2.35%) |
Jul 02, 2003 | 8.883 | 9.801 | 8.883 | 9.775 | 220,042 | +0.80(+8.96%) |
Jul 01, 2003 | 9.448 | 9.448 | 8.963 | 8.971 | 240,540 | -0.47(-4.96%) |
Jun 30, 2003 | 8.918 | 9.748 | 8.918 | 9.439 | 1,350,718 | +0.48(+5.32%) |
Jun 27, 2003 | 9.757 | 9.757 | 8.539 | 8.963 | 589,007 | -0.79(-8.14%) |
Jun 26, 2003 | 8.389 | 10.07 | 7.417 | 9.757 | 1,366,913 | +1.46(+17.55%) |
Jun 25, 2003 | 7.859 | 8.901 | 7.859 | 8.300 | 721,281 | +0.43(+5.50%) |
Jun 24, 2003 | 6.949 | 7.965 | 6.835 | 7.868 | 651,520 | +0.97(+14.08%) |
Jun 23, 2003 | 6.905 | 7.064 | 6.773 | 6.896 | 71,120 | -0.01(-0.13%) |
Jun 20, 2003 | 6.729 | 6.976 | 6.676 | 6.905 | 64,891 | +0.17(+2.49%) |
Jun 19, 2003 | 7.152 | 7.152 | 6.667 | 6.737 | 171,232 | -0.34(-4.74%) |
Jun 18, 2003 | 6.684 | 7.099 | 6.676 | 7.073 | 170,439 | +0.33(+4.84%) |
Jun 17, 2003 | 6.826 | 6.826 | 6.578 | 6.746 | 34,201 | -0.12(-1.80%) |
Jun 16, 2003 | 6.711 | 6.905 | 6.684 | 6.870 | 133,293 | +0.20(+3.05%) |
Jun 13, 2003 | 7.046 | 7.064 | 6.623 | 6.667 | 78,594 | -0.34(-4.79%) |
Jun 12, 2003 | 7.055 | 7.303 | 6.720 | 7.002 | 226,384 | +0.04(+0.51%) |
Jun 11, 2003 | 6.808 | 7.029 | 6.808 | 6.967 | 136,011 | +0.20(+3.00%) |
Jun 10, 2003 | 6.552 | 6.985 | 6.534 | 6.764 | 119,817 | +0.18(+2.68%) |
Jun 09, 2003 | 7.152 | 7.329 | 6.490 | 6.587 | 124,573 | -0.55(-7.67%) |
Jun 06, 2003 | 7.205 | 7.550 | 7.135 | 7.135 | 83,237 | -0.07(-0.98%) |
Jun 05, 2003 | 7.514 | 7.514 | 7.205 | 7.205 | 67,496 | -0.37(-4.90%) |
Jun 04, 2003 | 7.435 | 7.665 | 7.435 | 7.576 | 130,009 | +0.11(+1.54%) |
Jun 03, 2003 | 7.506 | 7.718 | 7.285 | 7.461 | 111,323 | -0.13(-1.74%) |
Jun 02, 2003 | 7.417 | 7.594 | 7.408 | 7.594 | 91,618 | +0.11(+1.53%) |
May 30, 2003 | 7.673 | 7.673 | 7.391 | 7.479 | 65,231 | -0.19(-2.53%) |
May 29, 2003 | 7.771 | 7.903 | 7.620 | 7.673 | 259,566 | -0.10(-1.25%) |
May 28, 2003 | 7.197 | 7.885 | 7.152 | 7.771 | 111,210 | +0.57(+7.84%) |
May 27, 2003 | 6.923 | 7.267 | 6.905 | 7.205 | 134,199 | +0.28(+4.08%) |
May 23, 2003 | 6.852 | 7.020 | 6.729 | 6.923 | 220,495 | +0.04(+0.51%) |
May 22, 2003 | 7.726 | 7.726 | 6.773 | 6.887 | 355,148 | -0.83(-10.76%) |
May 21, 2003 | 7.947 | 8.080 | 7.682 | 7.718 | 518,566 | -0.22(-2.78%) |
May 20, 2003 | 7.806 | 7.938 | 7.726 | 7.938 | 96,827 | +0.21(+2.74%) |
May 19, 2003 | 7.815 | 7.947 | 7.665 | 7.726 | 146,996 | +0.00(+0.00%) |
May 16, 2003 | 7.885 | 7.938 | 7.656 | 7.726 | 150,620 | -0.18(-2.23%) |
May 15, 2003 | 7.912 | 7.956 | 7.735 | 7.903 | 380,629 | -0.01(-0.11%) |
May 14, 2003 | 7.912 | 7.974 | 7.682 | 7.912 | 301,241 | +0.05(+0.67%) |
May 13, 2003 | 7.638 | 8.088 | 7.638 | 7.859 | 346,314 | +0.22(+2.89%) |
May 12, 2003 | 7.400 | 7.682 | 7.285 | 7.638 | 227,290 | +0.24(+3.22%) |
May 09, 2003 | 7.815 | 7.815 | 7.373 | 7.400 | 231,480 | -0.11(-1.41%) |
May 08, 2003 | 7.064 | 7.541 | 7.055 | 7.506 | 329,214 | +0.48(+6.78%) |
May 07, 2003 | 6.940 | 7.347 | 6.799 | 7.029 | 173,270 | +0.14(+2.05%) |
May 06, 2003 | 6.534 | 7.029 | 6.464 | 6.887 | 247,448 | +0.35(+5.41%) |
May 05, 2003 | 6.146 | 6.587 | 6.137 | 6.534 | 34,201 | +0.39(+6.32%) |
May 02, 2003 | 6.093 | 6.199 | 6.093 | 6.146 | 120,836 | +0.02(+0.29%) |
May 01, 2003 | 5.819 | 6.128 | 5.757 | 6.128 | 59,568 | +0.31(+5.31%) |
Apr 30, 2003 | 5.960 | 5.960 | 5.748 | 5.819 | 27,632 | -0.19(-3.09%) |
Apr 29, 2003 | 5.890 | 6.004 | 5.695 | 6.004 | 62,060 | -0.04(-0.58%) |
Apr 28, 2003 | 5.740 | 6.049 | 5.589 | 6.040 | 131,595 | +0.30(+5.23%) |
Apr 25, 2003 | 5.740 | 5.748 | 5.545 | 5.740 | 181,990 | +0.09(+1.56%) |
Apr 24, 2003 | 4.574 | 5.740 | 4.548 | 5.651 | 373,721 | +1.31(+30.08%) |
Apr 23, 2003 | 4.283 | 4.362 | 4.185 | 4.344 | 77,462 | +0.06(+1.44%) |
Apr 22, 2003 | 4.018 | 4.300 | 3.974 | 4.283 | 67,836 | +0.22(+5.43%) |
Apr 21, 2003 | 3.929 | 4.080 | 3.885 | 4.062 | 29,218 | +0.09(+2.22%) |
Apr 17, 2003 | 3.753 | 3.974 | 3.717 | 3.974 | 28,651 | +0.03(+0.67%) |
Apr 16, 2003 | 3.753 | 3.974 | 3.744 | 3.947 | 20,498 | +0.10(+2.52%) |
Apr 15, 2003 | 3.841 | 3.921 | 3.841 | 3.850 | 28,085 | +0.10(+2.59%) |
Apr 14, 2003 | 3.620 | 3.797 | 3.620 | 3.753 | 77,688 | +0.04(+1.19%) |
Apr 11, 2003 | 3.709 | 3.744 | 3.700 | 3.709 | 20,837 | +0.00(+0.00%) |
Apr 10, 2003 | 3.664 | 3.717 | 3.638 | 3.709 | 17,440 | +0.04(+1.20%) |
Apr 09, 2003 | 3.612 | 3.691 | 3.594 | 3.664 | 35,560 | +0.11(+2.98%) |
Apr 08, 2003 | 3.620 | 3.629 | 3.532 | 3.559 | 40,429 | -0.11(-2.89%) |
Apr 07, 2003 | 3.550 | 3.691 | 3.550 | 3.664 | 28,085 | +0.13(+3.75%) |
Apr 04, 2003 | 3.479 | 3.594 | 3.479 | 3.532 | 72,026 | +0.06(+1.78%) |
Apr 03, 2003 | 3.585 | 3.585 | 3.470 | 3.470 | 9,852 | -0.11(-3.20%) |
Apr 02, 2003 | 3.523 | 3.620 | 3.514 | 3.585 | 29,104 | +0.09(+2.53%) |
Apr 01, 2003 | 3.523 | 3.523 | 3.408 | 3.497 | 49,942 | -0.02(-0.50%) |
Mar 31, 2003 | 3.709 | 3.709 | 3.514 | 3.514 | 19,592 | -0.03(-0.75%) |
Mar 28, 2003 | 3.311 | 3.541 | 3.311 | 3.541 | 24,801 | +0.23(+6.93%) |
Mar 27, 2003 | 3.391 | 3.391 | 3.311 | 3.311 | 15,401 | -0.08(-2.34%) |
Mar 26, 2003 | 3.417 | 3.426 | 3.355 | 3.391 | 30,690 | -0.04(-1.03%) |
Mar 25, 2003 | 3.400 | 3.444 | 3.400 | 3.426 | 13,703 | +0.03(+0.78%) |
Mar 24, 2003 | 3.550 | 3.576 | 3.355 | 3.400 | 49,602 | -0.15(-4.23%) |
Mar 21, 2003 | 3.488 | 3.576 | 3.488 | 3.550 | 5,662 | +0.06(+1.77%) |
Mar 20, 2003 | 3.603 | 3.620 | 3.488 | 3.488 | 31,143 | -0.04(-1.25%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.479 | 3.532 | 82,898 | -0.11(-2.91%) |
Mar 18, 2003 | 3.744 | 3.744 | 3.620 | 3.638 | 39,523 | -0.11(-2.83%) |
Mar 17, 2003 | 3.629 | 3.753 | 3.612 | 3.744 | 5,662 | +0.11(+2.91%) |
Mar 14, 2003 | 3.797 | 3.797 | 3.638 | 3.638 | 50,282 | -0.17(-4.41%) |
Mar 13, 2003 | 3.735 | 3.885 | 3.717 | 3.806 | 77,688 | +0.14(+3.86%) |
Mar 12, 2003 | 3.391 | 3.673 | 3.382 | 3.664 | 79,727 | +0.26(+7.79%) |
Mar 11, 2003 | 3.373 | 3.435 | 3.311 | 3.400 | 29,671 | +0.07(+2.12%) |
Mar 10, 2003 | 3.620 | 3.620 | 3.329 | 3.329 | 20,384 | -0.29(-8.05%) |
Mar 07, 2003 | 3.638 | 3.664 | 3.603 | 3.620 | 98,979 | -0.04(-0.97%) |
Mar 06, 2003 | 3.612 | 3.673 | 3.603 | 3.656 | 52,773 | +0.04(+0.98%) |
Mar 05, 2003 | 3.638 | 3.664 | 3.612 | 3.620 | 41,222 | -0.02(-0.49%) |
Mar 04, 2003 | 3.612 | 3.638 | 3.576 | 3.638 | 10,418 | +0.01(+0.24%) |
Mar 03, 2003 | 3.523 | 3.647 | 3.523 | 3.629 | 25,141 | +0.11(+3.01%) |
Feb 28, 2003 | 3.620 | 3.629 | 3.514 | 3.523 | 103,396 | -0.04(-1.24%) |
Feb 27, 2003 | 3.638 | 3.647 | 3.559 | 3.567 | 33,181 | -0.07(-1.94%) |
Feb 26, 2003 | 3.726 | 3.726 | 3.620 | 3.638 | 30,237 | -0.11(-2.83%) |
Feb 25, 2003 | 3.576 | 3.753 | 3.576 | 3.744 | 51,641 | +0.11(+3.16%) |
Feb 24, 2003 | 3.594 | 3.629 | 3.594 | 3.629 | 10,985 | +0.04(+0.98%) |
Feb 21, 2003 | 3.691 | 3.691 | 3.523 | 3.594 | 34,201 | -0.15(-4.01%) |
Feb 20, 2003 | 3.576 | 3.753 | 3.550 | 3.744 | 338,840 | +0.17(+4.69%) |
Feb 19, 2003 | 3.532 | 3.576 | 3.497 | 3.576 | 206,679 | +0.03(+0.75%) |
Feb 18, 2003 | 3.532 | 3.550 | 3.461 | 3.550 | 54,019 | +0.08(+2.29%) |
Feb 14, 2003 | 3.267 | 3.532 | 3.267 | 3.470 | 22,083 | +0.11(+3.42%) |
Feb 13, 2003 | 3.532 | 3.576 | 3.091 | 3.355 | 88,334 | -0.18(-5.00%) |
Feb 12, 2003 | 3.567 | 3.629 | 3.523 | 3.532 | 45,639 | -0.07(-1.96%) |
Feb 11, 2003 | 3.673 | 3.673 | 3.594 | 3.603 | 38,731 | -0.05(-1.45%) |
Feb 10, 2003 | 3.576 | 3.664 | 3.576 | 3.656 | 12,004 | +0.08(+2.22%) |
Feb 07, 2003 | 3.532 | 3.603 | 3.532 | 3.576 | 94,449 | +0.04(+1.25%) |
Feb 06, 2003 | 3.638 | 3.673 | 3.417 | 3.532 | 34,880 | -0.12(-3.38%) |
Feb 05, 2003 | 3.691 | 3.717 | 3.620 | 3.656 | 110,191 | +0.04(+1.22%) |
Feb 04, 2003 | 3.620 | 3.744 | 3.612 | 3.612 | 36,352 | -0.01(-0.24%) |
Feb 03, 2003 | 3.523 | 3.629 | 3.523 | 3.620 | 13,476 | +0.11(+3.02%) |
Jan 31, 2003 | 3.514 | 3.532 | 3.426 | 3.514 | 14,382 | -0.01(-0.25%) |
Jan 30, 2003 | 3.541 | 3.567 | 3.461 | 3.523 | 44,053 | +0.04(+1.27%) |
Jan 29, 2003 | 3.603 | 3.735 | 3.479 | 3.479 | 60,361 | -0.08(-2.23%) |
Jan 28, 2003 | 3.532 | 3.576 | 3.417 | 3.559 | 34,087 | +0.03(+0.75%) |
Jan 27, 2003 | 3.682 | 3.682 | 3.400 | 3.532 | 33,521 | -0.19(-5.21%) |
Jan 24, 2003 | 3.753 | 3.779 | 3.709 | 3.726 | 15,401 | -0.03(-0.71%) |
Jan 23, 2003 | 3.779 | 3.779 | 3.709 | 3.753 | 3,623 | -0.08(-2.07%) |
Jan 22, 2003 | 3.991 | 4.000 | 3.762 | 3.832 | 22,536 | -0.12(-3.12%) |
Jan 21, 2003 | 4.009 | 4.080 | 3.956 | 3.956 | 12,570 | -0.06(-1.54%) |
Jan 17, 2003 | 3.903 | 4.018 | 3.903 | 4.018 | 15,175 | +0.11(+2.94%) |
Jan 16, 2003 | 4.035 | 4.035 | 3.885 | 3.903 | 54,699 | -0.12(-3.07%) |
Jan 15, 2003 | 3.885 | 4.053 | 3.868 | 4.027 | 31,256 | +0.19(+4.83%) |
Jan 14, 2003 | 3.956 | 3.956 | 3.823 | 3.841 | 15,741 | -0.11(-2.90%) |
Jan 13, 2003 | 4.150 | 4.168 | 3.956 | 3.956 | 28,538 | +0.11(+2.99%) |
Jan 10, 2003 | 3.832 | 3.850 | 3.823 | 3.841 | 15,968 | +0.01(+0.23%) |
Jan 09, 2003 | 3.735 | 3.859 | 3.735 | 3.832 | 67,496 | +0.08(+2.12%) |
Jan 08, 2003 | 3.673 | 3.779 | 3.673 | 3.753 | 11,551 | +0.09(+2.41%) |
Jan 07, 2003 | 3.532 | 3.664 | 3.479 | 3.664 | 30,463 | +0.19(+5.60%) |
Jan 06, 2003 | 3.444 | 3.532 | 3.444 | 3.470 | 36,239 | -0.06(-1.75%) |
Jan 03, 2003 | 3.523 | 3.541 | 3.488 | 3.532 | 47,451 | +0.03(+0.76%) |
Jan 02, 2003 | 3.532 | 3.532 | 3.444 | 3.506 | 26,386 | -0.03(-0.75%) |
Dec 31, 2002 | 3.514 | 3.532 | 3.514 | 3.532 | 22,763 | +0.02(+0.50%) |
Dec 30, 2002 | 3.523 | 3.532 | 3.497 | 3.514 | 64,212 | -0.02(-0.50%) |
Dec 27, 2002 | 3.514 | 3.576 | 3.453 | 3.532 | 93,770 | +0.01(+0.25%) |
Dec 26, 2002 | 3.656 | 3.664 | 3.488 | 3.523 | 37,145 | -0.14(-3.86%) |
Dec 24, 2002 | 3.532 | 3.664 | 3.497 | 3.664 | 31,369 | +0.13(+3.75%) |
Dec 23, 2002 | 3.488 | 3.532 | 3.488 | 3.532 | 59,115 | +0.02(+0.50%) |
Dec 20, 2002 | 3.400 | 3.523 | 3.400 | 3.514 | 27,519 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.523 | 3.400 | 3.470 | 30,010 | -0.06(-1.75%) |
Dec 18, 2002 | 3.726 | 3.735 | 3.532 | 3.532 | 89,240 | -0.25(-6.54%) |
Dec 17, 2002 | 3.779 | 3.832 | 3.744 | 3.779 | 58,096 | +0.00(+0.00%) |
Dec 16, 2002 | 3.832 | 3.841 | 3.735 | 3.779 | 58,776 | -0.04(-1.15%) |
Dec 13, 2002 | 3.841 | 3.903 | 3.823 | 3.823 | 22,649 | -0.06(-1.59%) |
Dec 12, 2002 | 3.903 | 3.947 | 3.885 | 3.885 | 31,596 | -0.03(-0.68%) |
Dec 11, 2002 | 4.009 | 4.018 | 3.859 | 3.912 | 96,148 | -0.10(-2.42%) |
Dec 10, 2002 | 3.850 | 4.018 | 3.797 | 4.009 | 53,453 | +0.16(+4.13%) |
Dec 09, 2002 | 3.929 | 3.956 | 3.779 | 3.850 | 42,694 | -0.17(-4.18%) |
Dec 06, 2002 | 3.691 | 4.018 | 3.664 | 4.018 | 81,878 | +0.37(+10.17%) |
Dec 05, 2002 | 3.532 | 3.647 | 3.453 | 3.647 | 120,723 | +0.31(+9.26%) |
Dec 04, 2002 | 3.267 | 3.382 | 3.267 | 3.338 | 71,573 | +0.04(+1.07%) |
Dec 03, 2002 | 3.249 | 3.355 | 3.205 | 3.302 | 48,696 | +0.02(+0.54%) |
Dec 02, 2002 | 3.179 | 3.338 | 3.179 | 3.285 | 101,470 | +0.06(+1.92%) |
Nov 29, 2002 | 2.879 | 3.267 | 2.879 | 3.223 | 126,725 | +0.35(+12.31%) |
Nov 27, 2002 | 2.746 | 2.905 | 2.746 | 2.870 | 22,196 | +0.06(+2.20%) |
Nov 26, 2002 | 2.737 | 2.826 | 2.737 | 2.808 | 31,030 | +0.03(+0.95%) |
Nov 25, 2002 | 2.746 | 2.887 | 2.737 | 2.781 | 113,928 | +0.04(+1.29%) |
Nov 22, 2002 | 2.684 | 2.781 | 2.649 | 2.746 | 181,537 | +0.03(+0.97%) |
Nov 21, 2002 | 2.446 | 2.720 | 2.446 | 2.720 | 371,456 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.481 | 2.419 | 2.446 | 58,436 | -0.02(-0.72%) |
Nov 19, 2002 | 2.437 | 2.472 | 2.437 | 2.464 | 20,045 | +0.01(+0.36%) |
Nov 18, 2002 | 2.472 | 2.499 | 2.455 | 2.455 | 234,764 | +0.03(+1.09%) |
Nov 15, 2002 | 2.384 | 2.428 | 2.375 | 2.428 | 91,278 | +0.04(+1.85%) |
Nov 14, 2002 | 2.543 | 2.649 | 2.384 | 2.384 | 46,771 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.587 | 2.517 | 2.517 | 28,085 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.640 | 2.561 | 2.561 | 22,763 | -0.04(-1.69%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.605 | 2.605 | 29,218 | -0.12(-4.53%) |
Nov 08, 2002 | 2.658 | 2.737 | 2.658 | 2.729 | 5,888 | +0.05(+1.98%) |
Nov 07, 2002 | 2.658 | 2.737 | 2.614 | 2.676 | 28,425 | -0.01(-0.33%) |
Nov 06, 2002 | 2.640 | 2.684 | 2.614 | 2.684 | 53,906 | +0.06(+2.36%) |
Nov 05, 2002 | 2.605 | 2.676 | 2.605 | 2.623 | 33,068 | -0.04(-1.66%) |
Nov 04, 2002 | 2.543 | 2.693 | 2.534 | 2.667 | 50,169 | +0.13(+5.23%) |